Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costar Group Inc (NQ: CSGP )

91.95 +7.33 (+8.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 3.992 4.050 3.980 4.018 535,350 -0.01(-0.25%)
May 27, 2005 4.054 4.058 4.000 4.028 635,150 -0.01(-0.35%)
May 26, 2005 3.953 4.042 3.939 4.042 756,530 +0.07(+1.81%)
May 25, 2005 4.014 4.024 3.926 3.970 730,660 -0.05(-1.34%)
May 24, 2005 3.958 4.033 3.958 4.024 1,267,000 +0.05(+1.16%)
May 23, 2005 4.008 4.018 3.932 3.978 861,990 -0.03(-0.77%)
May 20, 2005 3.998 4.014 3.900 4.009 706,720 +0.01(+0.30%)
May 19, 2005 3.921 4.044 3.921 3.997 955,410 +0.07(+1.91%)
May 18, 2005 3.905 4.035 3.827 3.922 1,346,000 +0.04(+1.03%)
May 17, 2005 3.827 3.896 3.803 3.882 944,220 +0.02(+0.44%)
May 16, 2005 3.832 3.865 3.811 3.865 861,440 +0.00(+0.00%)
May 13, 2005 3.828 3.891 3.813 3.865 869,970 +0.02(+0.42%)
May 12, 2005 3.862 3.887 3.828 3.849 1,325,420 -0.01(-0.31%)
May 11, 2005 3.883 3.883 3.780 3.861 698,050 +0.01(+0.21%)
May 10, 2005 3.786 3.868 3.786 3.853 1,111,900 +0.00(+0.08%)
May 09, 2005 3.801 3.850 3.799 3.850 932,710 +0.04(+1.16%)
May 06, 2005 3.823 3.824 3.752 3.806 691,280 -0.00(-0.13%)
May 05, 2005 3.813 3.820 3.775 3.811 1,166,170 -0.01(-0.29%)
May 04, 2005 3.795 3.861 3.778 3.822 1,920,210 +0.01(+0.26%)
May 03, 2005 3.871 3.925 3.731 3.812 1,697,660 -0.11(-2.85%)
May 02, 2005 3.995 3.995 3.856 3.924 1,255,600 -0.03(-0.78%)
Apr 29, 2005 3.806 3.994 3.806 3.955 4,500,360 +0.14(+3.64%)
Apr 28, 2005 3.699 3.859 3.690 3.816 2,656,480 +0.08(+2.09%)
Apr 27, 2005 3.709 3.804 3.625 3.738 1,463,460 +0.04(+1.22%)
Apr 26, 2005 3.760 3.809 3.673 3.693 1,148,840 -0.10(-2.66%)
Apr 25, 2005 3.800 3.869 3.779 3.794 1,725,120 +0.01(+0.24%)
Apr 22, 2005 3.688 3.804 3.688 3.785 1,696,360 +0.06(+1.64%)
Apr 21, 2005 3.509 3.910 3.450 3.724 8,245,900 +0.35(+10.44%)
Apr 20, 2005 3.350 3.444 3.293 3.372 10,415,940 -0.08(-2.26%)
Apr 19, 2005 3.390 3.450 3.338 3.450 2,116,210 +0.07(+2.07%)
Apr 18, 2005 3.356 3.428 3.356 3.380 1,876,920 -0.01(-0.29%)
Apr 15, 2005 3.483 3.510 3.360 3.390 2,045,870 -0.10(-2.75%)
Apr 14, 2005 3.566 3.591 3.484 3.486 1,176,800 -0.10(-2.73%)
Apr 13, 2005 3.582 3.646 3.549 3.584 737,170 -0.03(-0.94%)
Apr 12, 2005 3.566 3.646 3.506 3.618 2,026,160 +0.03(+0.75%)
Apr 11, 2005 3.658 3.669 3.574 3.591 1,051,730 -0.04(-1.18%)
Apr 08, 2005 3.643 3.651 3.582 3.634 1,055,190 -0.05(-1.25%)
Apr 07, 2005 3.663 3.712 3.560 3.680 1,335,080 -0.02(-0.54%)
Apr 06, 2005 3.573 3.745 3.573 3.700 3,363,960 +0.13(+3.55%)
Apr 05, 2005 3.610 3.611 3.568 3.573 1,817,590 -0.00(-0.03%)
Apr 04, 2005 3.597 3.625 3.570 3.574 2,494,840 -0.05(-1.38%)
Apr 01, 2005 3.709 3.711 3.601 3.624 2,116,590 -0.06(-1.66%)
Mar 31, 2005 3.742 3.742 3.661 3.685 1,698,030 -0.04(-0.94%)
Mar 30, 2005 3.780 3.788 3.608 3.720 4,290,350 -0.03(-0.80%)
Mar 29, 2005 3.764 3.769 3.724 3.750 681,450 -0.01(-0.37%)
Mar 28, 2005 3.703 3.771 3.682 3.764 1,164,600 +0.03(+0.70%)
Mar 24, 2005 3.814 3.814 3.680 3.738 1,336,050 -0.03(-0.88%)
Mar 23, 2005 3.757 3.798 3.724 3.771 1,468,080 -0.02(-0.63%)
Mar 22, 2005 3.750 3.804 3.750 3.795 521,380 -0.00(-0.08%)
Mar 21, 2005 3.853 3.853 3.730 3.798 892,900 -0.00(-0.05%)
Mar 18, 2005 3.791 3.853 3.726 3.800 1,783,460 -0.00(-0.08%)
Mar 17, 2005 3.800 3.851 3.770 3.803 741,150 +0.01(+0.29%)
Mar 16, 2005 3.786 3.837 3.746 3.792 870,830 -0.04(-0.94%)
Mar 15, 2005 3.691 3.851 3.691 3.828 1,005,070 +0.06(+1.54%)
Mar 14, 2005 3.663 3.849 3.663 3.770 1,682,350 +0.06(+1.62%)
Mar 11, 2005 3.710 3.753 3.677 3.710 902,170 -0.00(-0.03%)
Mar 10, 2005 3.708 3.792 3.660 3.711 1,651,030 -0.01(-0.24%)
Mar 09, 2005 3.707 3.786 3.660 3.720 635,100 -0.01(-0.40%)
Mar 08, 2005 3.763 3.765 3.679 3.735 807,880 -0.03(-0.74%)
Mar 07, 2005 3.934 3.959 3.751 3.763 1,284,360 -0.15(-3.88%)
Mar 04, 2005 3.809 3.922 3.809 3.915 2,409,300 +0.14(+3.79%)
Mar 03, 2005 3.768 3.796 3.689 3.772 1,423,760 +0.06(+1.62%)
Mar 02, 2005 3.740 3.778 3.691 3.712 1,173,950 +0.01(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.